Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.146	8.242	7.504	7.938	245,319	-0.18(-2.24%)
Jul 28, 2005	8.242	8.380	8.025	8.120	55,113	-0.09(-1.06%)
Jul 27, 2005	8.328	8.380	8.163	8.207	46,936	-0.12(-1.46%)
Jul 26, 2005	8.328	8.328	7.790	8.328	63,847	+0.00(+0.00%)
Jul 25, 2005	8.649	8.658	8.259	8.328	67,883	-0.25(-2.93%)
Jul 22, 2005	7.686	8.589	7.227	8.580	224,009	+1.02(+13.55%)
Jul 21, 2005	7.652	7.808	7.513	7.556	86,446	-0.08(-1.02%)
Jul 20, 2005	7.227	7.634	7.227	7.634	71,734	+0.35(+4.76%)
Jul 19, 2005	7.201	7.548	6.619	7.287	586,072	-1.74(-19.31%)
Jul 18, 2005	8.762	9.265	8.745	9.031	80,551	+0.23(+2.56%)
Jul 15, 2005	8.667	8.857	8.502	8.805	112,035	+0.05(+0.59%)
Jul 14, 2005	8.805	8.849	8.502	8.753	141,399	-0.02(-0.20%)
Jul 13, 2005	8.762	8.814	8.563	8.771	101,408	+0.10(+1.10%)
Jul 12, 2005	8.216	8.892	8.111	8.675	216,656	+0.52(+6.38%)
Jul 11, 2005	8.155	8.242	7.808	8.155	122,182	+0.10(+1.29%)
Jul 08, 2005	8.042	8.137	7.955	8.051	76,724	+0.05(+0.65%)
Jul 07, 2005	7.608	8.042	7.608	7.999	46,195	+0.21(+2.67%)
Jul 06, 2005	7.981	8.155	7.678	7.790	120,574	-0.23(-2.81%)
Jul 05, 2005	8.033	8.155	7.886	8.016	61,669	+0.00(+0.00%)
Jul 01, 2005	7.764	8.016	7.764	8.016	91,178	+0.31(+4.05%)
Jun 30, 2005	8.242	8.242	7.678	7.704	127,256	-0.52(-6.33%)
Jun 29, 2005	8.294	8.346	8.007	8.224	88,251	-0.02(-0.21%)
Jun 28, 2005	7.955	8.285	7.808	8.242	201,414	+0.36(+4.51%)
Jun 27, 2005	8.198	8.346	7.600	7.886	157,258	-0.12(-1.52%)
Jun 24, 2005	7.400	8.007	7.400	8.007	1,124,102	+0.55(+7.33%)
Jun 23, 2005	7.712	7.712	7.374	7.461	59,073	-0.13(-1.71%)
Jun 22, 2005	7.305	7.704	7.218	7.591	88,008	+0.37(+5.17%)
Jun 21, 2005	7.548	7.721	7.201	7.218	129,163	-0.43(-5.68%)
Jun 20, 2005	8.242	8.242	7.548	7.652	134,412	-0.47(-5.76%)
Jun 17, 2005	8.207	8.268	8.120	8.120	100,197	-0.17(-2.09%)
Jun 16, 2005	8.120	8.528	8.077	8.294	76,384	+0.21(+2.58%)
Jun 15, 2005	8.172	8.207	7.947	8.085	75,320	-0.09(-1.06%)
Jun 14, 2005	8.207	8.296	8.068	8.172	83,035	+0.04(+0.53%)
Jun 13, 2005	7.617	8.242	7.617	8.129	144,804	+0.51(+6.72%)
Jun 10, 2005	7.667	7.808	7.478	7.617	51,335	-0.15(-1.90%)
Jun 09, 2005	7.478	7.842	7.461	7.764	82,217	+0.21(+2.76%)
Jun 08, 2005	7.270	7.799	7.053	7.556	135,665	+0.37(+5.19%)
Jun 07, 2005	6.810	7.322	6.723	7.183	306,306	+0.87(+13.74%)
Jun 06, 2005	6.463	6.506	6.281	6.316	32,602	-0.18(-2.80%)
Jun 03, 2005	6.498	6.506	6.463	6.498	26,472	-0.02(-0.27%)
Jun 02, 2005	6.463	6.533	6.428	6.515	41,437	+0.07(+1.08%)
Jun 01, 2005	6.437	6.498	6.342	6.446	17,904	+0.01(+0.13%)
May 31, 2005	6.463	6.498	6.428	6.437	27,665	+0.01(+0.14%)
May 27, 2005	6.506	6.506	6.246	6.428	105,663	-0.03(-0.40%)
May 26, 2005	6.246	6.498	6.229	6.454	86,982	+0.35(+5.68%)
May 25, 2005	5.708	6.446	5.573	6.107	70,282	+0.31(+5.39%)
May 24, 2005	5.639	5.873	5.544	5.795	226,389	+0.18(+3.25%)
May 23, 2005	5.561	5.726	5.561	5.613	72,246	+0.01(+0.15%)
May 20, 2005	5.639	5.726	5.500	5.604	148,236	-0.10(-1.82%)
May 19, 2005	5.413	5.717	5.370	5.708	146,619	+0.33(+6.13%)
May 18, 2005	5.622	5.622	5.335	5.379	173,826	-0.16(-2.97%)
May 17, 2005	5.786	5.812	5.509	5.544	34,405	-0.17(-3.03%)
May 16, 2005	5.570	5.743	5.361	5.717	75,105	+0.23(+4.27%)
May 13, 2005	5.118	5.639	5.118	5.483	512,015	+0.40(+7.85%)
May 12, 2005	5.639	5.639	5.075	5.084	634,773	-0.53(-9.43%)
May 11, 2005	5.977	6.003	5.613	5.613	148,056	-0.29(-4.99%)
May 10, 2005	5.891	5.995	5.847	5.908	5,453	-0.08(-1.30%)
May 09, 2005	5.925	6.002	5.925	5.986	9,256	-0.10(-1.71%)
May 06, 2005	5.899	6.090	5.743	6.090	20,479	+0.28(+4.76%)
May 05, 2005	5.925	5.960	5.726	5.813	27,947	-0.11(-1.89%)
May 04, 2005	5.873	5.925	5.726	5.925	29,046	+0.18(+3.17%)
May 03, 2005	6.090	6.272	5.509	5.743	112,345	-0.50(-8.06%)